Cronos Group Inc (CRON) Historical Stock Data
1.95 ↑0.08 (4.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRON is down -0.39% a day on average. There have been 13 days where Cronos Group Inc closed green and 17 days where CRON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.87 | 1.95 | ↑$0.08 (4.28%) | 1.86 | 1.97 | 1.91M |
| 2024-12-19 | 1.91 | 1.87 | ↓$0.04 (-2.09%) | 1.87 | 1.95 | 1.03M |
| 2024-12-18 | 1.97 | 1.89 | ↓$0.08 (-4.06%) | 1.88 | 1.99 | 1.32M |
| 2024-12-17 | 1.92 | 1.95 | ↑$0.03 (1.56%) | 1.91 | 1.98 | 1.02M |
| 2024-12-16 | 1.93 | 1.93 | ↑$0.00 (0.00%) | 1.91 | 2.00 | 1.10M |
| 2024-12-13 | 1.96 | 1.93 | ↓$0.03 (-1.53%) | 1.90 | 1.96 | 1.53M |
| 2024-12-12 | 1.95 | 1.96 | ↑$0.01 (0.51%) | 1.92 | 1.98 | 1.16M |
| 2024-12-11 | 2.01 | 1.95 | ↓$0.06 (-2.99%) | 1.94 | 2.01 | 1.57M |
| 2024-12-10 | 2.03 | 2.01 | ↓$0.02 (-0.99%) | 2.00 | 2.05 | 1.21M |
| 2024-12-09 | 2.05 | 2.02 | ↓$0.03 (-1.46%) | 2.02 | 2.13 | 1.33M |
| 2024-12-06 | 2.03 | 2.04 | ↑$0.01 (0.49%) | 2.03 | 2.09 | 763.56K |
| 2024-12-05 | 2.01 | 2.03 | ↑$0.02 (0.75%) | 2.00 | 2.07 | 1.13M |
| 2024-12-04 | 2.03 | 2.02 | ↓$0.01 (-0.49%) | 1.98 | 2.04 | 1.17M |
| 2024-12-03 | 2.08 | 2.03 | ↓$0.05 (-2.40%) | 2.01 | 2.10 | 889.54K |
| 2024-12-02 | 2.07 | 2.07 | ↑$0.00 (0.00%) | 2.04 | 2.09 | 878.55K |
| 2024-11-29 | 2.09 | 2.08 | ↓$0.01 (-0.48%) | 2.06 | 2.12 | 400.77K |
| 2024-11-27 | 2.09 | 2.08 | ↓$0.01 (-0.48%) | 2.07 | 2.13 | 564.93K |
| 2024-11-26 | 2.12 | 2.09 | ↓$0.03 (-1.42%) | 2.07 | 2.14 | 717.76K |
| 2024-11-25 | 2.09 | 2.13 | ↑$0.04 (1.91%) | 2.08 | 2.20 | 1.84M |
| 2024-11-22 | 2.06 | 2.08 | ↑$0.02 (0.97%) | 2.03 | 2.11 | 688.35K |
| 2024-11-21 | 2.01 | 2.05 | ↑$0.04 (2.24%) | 2.00 | 2.10 | 1.25M |
| 2024-11-20 | 2.01 | 2.01 | ↑$0.00 (0.00%) | 1.99 | 2.05 | 687.96K |
| 2024-11-19 | 2.04 | 2.03 | ↓$0.01 (-0.49%) | 2.01 | 2.05 | 678.33K |
| 2024-11-18 | 2.03 | 2.04 | ↑$0.01 (0.49%) | 2.01 | 2.08 | 776.69K |
| 2024-11-15 | 2.07 | 2.01 | ↓$0.06 (-2.90%) | 2.01 | 2.11 | 1.25M |
| 2024-11-14 | 2.15 | 2.07 | ↓$0.08 (-3.72%) | 2.06 | 2.17 | 1M |
| 2024-11-13 | 2.25 | 2.17 | ↓$0.08 (-3.56%) | 2.10 | 2.30 | 2.56M |
| 2024-11-12 | 2.08 | 2.26 | ↑$0.18 (8.65%) | 2.06 | 2.34 | 5.19M |
| 2024-11-11 | 2.00 | 1.97 | ↓$0.03 (-1.50%) | 1.91 | 2.00 | 2.11M |
| 2024-11-08 | 2.06 | 2.00 | ↓$0.06 (-2.91%) | 1.98 | 2.06 | 1.04M |
Create an account or log in to view more rows.
$CRON Exciting times ahead people.
$CRON who loaded up??
$CRON hmm...
$CRON Market is down
No worries
$CRON recovery hasn’t even started yet.. imo
$CRON has just been halted from trading due to volatility.
$CRON pump up the volume
$CRON oversold! Buy the dip
$CRON looking good today??
$CRON over a thousand shares in now